Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0170 UNCHANGED
Last Price Updated: 1:11 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.8130 0.8200 0.8100 0.8100 44,500 +0.02(+2.92%)
Jun 29, 2011 0.7870 0.7870 0.7870 0.7870 10,000 -0.02(-2.24%)
Jun 28, 2011 0.7876 0.8181 0.7870 0.8050 12,030 +0.02(+1.90%)
Jun 27, 2011 0.7900 0.8027 0.7870 0.7900 77,327 +0.00(+0.51%)
Jun 24, 2011 0.8072 0.8072 0.7860 0.7860 8,927 -0.03(-4.13%)
Jun 23, 2011 0.8000 0.8199 0.7800 0.8199 60,757 -0.01(-1.11%)
Jun 22, 2011 0.8160 0.8291 0.7967 0.8291 64,399 +0.03(+3.64%)
Jun 21, 2011 0.8053 0.8071 0.8000 0.8000 13,180 -0.00(-0.11%)
Jun 20, 2011 0.7928 0.8009 0.7928 0.8009 36,756 +0.02(+2.65%)
Jun 17, 2011 0.7805 0.7897 0.7800 0.7802 9,170 -0.01(-1.24%)
Jun 16, 2011 0.7650 0.8000 0.7650 0.7900 37,420 -0.02(-2.83%)
Jun 15, 2011 0.8268 0.8268 0.8110 0.8130 14,000 -0.01(-1.22%)
Jun 14, 2011 0.7790 0.8260 0.7670 0.8230 21,650 +0.03(+4.31%)
Jun 13, 2011 0.8051 0.8209 0.7875 0.7890 18,300 -0.01(-1.63%)
Jun 10, 2011 0.8030 0.8140 0.7950 0.8021 21,900 -0.00(-0.48%)
Jun 09, 2011 0.8200 0.8300 0.7934 0.8060 40,700 -0.02(-2.22%)
Jun 07, 2011 0.8243 0.8243 0.8243 0 +0.00(+0.16%)
Jun 06, 2011 0.8420 0.8500 0.8136 0.8230 26,875 -0.03(-3.18%)
Jun 03, 2011 0.8360 0.8500 0.8353 0.8500 31,000 +0.05(+5.99%)
May 24, 2011 0.8131 0.8140 0.7918 0.8020 38,250 +0.04(+5.53%)
May 23, 2011 0.7905 0.7905 0.7600 0.7600 56,325 -0.04(-4.67%)
May 20, 2011 0.7969 0.8100 0.7900 0.7972 16,500 -0.00(-0.41%)
May 19, 2011 0.7900 0.8005 0.7900 0.8005 24,500 +0.01(+1.33%)
May 18, 2011 0.7751 0.7970 0.7751 0.7900 19,000 +0.01(+1.28%)
May 17, 2011 0.7930 0.8100 0.7500 0.7800 130,700 -0.03(-3.27%)
May 16, 2011 0.8160 0.8500 0.8064 0.8064 43,800 -0.02(-2.27%)
May 13, 2011 0.8100 0.8320 0.7965 0.8251 129,217 +0.01(+1.61%)
May 12, 2011 0.8340 0.8435 0.8070 0.8120 35,700 +0.01(+0.69%)
May 11, 2011 0.8599 0.8600 0.7960 0.8064 133,257 -0.07(-8.47%)
May 10, 2011 0.8682 0.8810 0.8500 0.8810 21,312 +0.01(+1.26%)
May 09, 2011 0.8715 0.8750 0.8410 0.8700 34,322 +0.01(+0.79%)
May 06, 2011 0.8480 0.8820 0.8480 0.8632 42,377 +0.02(+2.32%)
May 05, 2011 0.8575 0.8750 0.8300 0.8436 211,779 -0.02(-2.21%)
May 04, 2011 0.8500 0.8627 0.8330 0.8627 171,344 -0.01(-1.41%)
May 03, 2011 0.8880 0.9000 0.8330 0.8750 139,825 -0.01(-1.62%)
May 02, 2011 0.9120 0.9120 0.8894 0.8894 31,000 -0.03(-2.90%)
Apr 29, 2011 0.9000 0.9160 0.8801 0.9160 64,227 +0.01(+0.96%)
Apr 28, 2011 0.8890 0.9100 0.8800 0.9073 41,101 +0.02(+1.94%)
Apr 27, 2011 0.8930 0.9305 0.8800 0.8900 61,755 -0.01(-1.22%)
Apr 26, 2011 0.9080 0.9150 0.8815 0.9010 68,400 -0.02(-2.07%)
Apr 25, 2011 0.9190 0.9200 0.9140 0.9200 30,000 +0.01(+1.55%)
Apr 21, 2011 0.9410 0.9630 0.8940 0.9060 63,380 -0.02(-2.58%)
Apr 20, 2011 0.9230 0.9700 0.9205 0.9300 33,999 +0.02(+2.64%)
Apr 19, 2011 0.8943 0.9199 0.8834 0.9061 32,920 +0.01(+0.97%)
Apr 18, 2011 0.9285 0.9285 0.8800 0.8974 84,531 -0.03(-3.66%)
Apr 15, 2011 0.9575 0.9578 0.8845 0.9315 286,620 -0.01(-1.22%)
Apr 14, 2011 0.9170 0.9733 0.8863 0.9430 606,141 +0.07(+7.53%)
Apr 13, 2011 0.8600 0.8770 0.8537 0.8770 14,255 +0.02(+1.98%)
Apr 12, 2011 0.8680 0.8789 0.8500 0.8600 23,770 -0.00(-0.26%)
Apr 11, 2011 0.8820 0.8959 0.8500 0.8622 48,645 -0.04(-4.20%)
Apr 08, 2011 0.9235 0.9260 0.8957 0.9000 32,500 +0.02(+2.27%)
Apr 07, 2011 0.8590 0.8919 0.8590 0.8800 36,499 -0.00(-0.11%)
Apr 06, 2011 0.9151 0.9350 0.8600 0.8810 88,185 -0.01(-0.71%)
Apr 05, 2011 0.8760 0.8890 0.8760 0.8873 16,050 +0.03(+2.94%)
Apr 04, 2011 0.8750 0.8860 0.8620 0.8620 24,448 -0.03(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.